Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
8.67
+0.23 (2.73%)
Nov 21, 2024, 12:08 PM EST - Market open
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.34 | 8.55 | 8.26 | 8.44 | 8.44 | 1.20% | 244,140 |
| Nov 19, 2024 | 7.71 | 8.38 | 7.65 | 8.34 | 8.34 | 7.34% | 251,912 |
| Nov 18, 2024 | 7.76 | 7.96 | 7.70 | 7.77 | 7.77 | 0.52% | 103,225 |
| Nov 15, 2024 | 7.95 | 8.01 | 7.65 | 7.73 | 7.73 | -2.03% | 186,268 |
| Nov 14, 2024 | 8.23 | 8.28 | 7.85 | 7.89 | 7.89 | -3.78% | 150,561 |
| Nov 13, 2024 | 8.49 | 8.58 | 8.14 | 8.20 | 8.20 | -2.26% | 170,316 |
| Nov 12, 2024 | 8.30 | 8.61 | 8.23 | 8.39 | 8.39 | 0.12% | 341,801 |
| Nov 11, 2024 | 7.95 | 8.41 | 7.90 | 8.38 | 8.38 | 6.48% | 325,849 |
| Nov 8, 2024 | 7.88 | 8.08 | 7.70 | 7.87 | 7.87 | 0.38% | 190,071 |
| Nov 7, 2024 | 7.81 | 8.17 | 7.80 | 7.84 | 7.84 | 0.64% | 328,070 |
| Nov 6, 2024 | 7.66 | 7.94 | 7.60 | 7.79 | 7.79 | 5.84% | 316,355 |
| Nov 5, 2024 | 7.08 | 7.39 | 7.08 | 7.36 | 7.36 | 3.52% | 291,656 |
| Nov 4, 2024 | 7.15 | 7.29 | 6.97 | 7.11 | 7.11 | -0.77% | 235,205 |
| Nov 1, 2024 | 7.35 | 7.49 | 6.90 | 7.17 | 7.17 | -3.83% | 554,090 |
| Oct 31, 2024 | 8.00 | 8.08 | 7.43 | 7.45 | 7.45 | -7.34% | 349,652 |
| Oct 30, 2024 | 7.91 | 8.08 | 7.80 | 8.04 | 8.04 | 1.84% | 229,058 |
| Oct 29, 2024 | 7.71 | 7.91 | 7.64 | 7.90 | 7.90 | 2.40% | 152,655 |
| Oct 28, 2024 | 7.64 | 7.83 | 7.53 | 7.71 | 7.71 | 1.72% | 153,547 |
| Oct 25, 2024 | 7.66 | 7.78 | 7.52 | 7.58 | 7.58 | -0.66% | 167,808 |
| Oct 24, 2024 | 7.61 | 7.75 | 7.59 | 7.63 | 7.63 | 0.39% | 137,415 |
| Oct 23, 2024 | 7.65 | 7.74 | 7.55 | 7.60 | 7.60 | -0.91% | 128,965 |
| Oct 22, 2024 | 7.73 | 7.85 | 7.59 | 7.67 | 7.67 | -0.52% | 158,287 |
| Oct 21, 2024 | 7.97 | 8.00 | 7.68 | 7.71 | 7.71 | -2.90% | 233,747 |
| Oct 18, 2024 | 8.07 | 8.07 | 7.83 | 7.94 | 7.94 | -1.12% | 235,421 |
| Oct 17, 2024 | 8.25 | 8.39 | 8.00 | 8.03 | 8.03 | -2.31% | 144,788 |
| Oct 16, 2024 | 8.13 | 8.39 | 8.06 | 8.22 | 8.22 | 1.11% | 221,329 |
| Oct 15, 2024 | 8.13 | 8.19 | 8.02 | 8.13 | 8.13 | 0.18% | 192,719 |
| Oct 14, 2024 | 8.09 | 8.16 | 7.97 | 8.12 | 8.12 | 0.56% | 142,834 |
| Oct 11, 2024 | 8.01 | 8.10 | 7.85 | 8.07 | 8.07 | 0.62% | 189,731 |
| Oct 10, 2024 | 8.07 | 8.20 | 7.93 | 8.02 | 8.02 | -1.35% | 357,631 |
| Oct 9, 2024 | 8.39 | 8.57 | 8.12 | 8.13 | 8.13 | -2.98% | 235,478 |
| Oct 8, 2024 | 8.24 | 8.57 | 8.21 | 8.38 | 8.38 | 2.32% | 335,196 |
| Oct 7, 2024 | 8.05 | 8.24 | 7.96 | 8.19 | 8.19 | 2.50% | 477,554 |
| Oct 4, 2024 | 7.85 | 8.01 | 7.82 | 7.99 | 7.99 | 3.23% | 235,142 |
| Oct 3, 2024 | 7.60 | 7.77 | 7.56 | 7.74 | 7.74 | 2.52% | 223,501 |
| Oct 2, 2024 | 7.52 | 7.77 | 7.39 | 7.55 | 7.55 | 0.40% | 381,139 |
| Oct 1, 2024 | 7.30 | 7.54 | 7.16 | 7.52 | 7.52 | 3.01% | 357,400 |
| Sep 30, 2024 | 7.37 | 7.53 | 7.22 | 7.30 | 7.30 | -1.02% | 184,345 |
| Sep 27, 2024 | 7.35 | 7.53 | 7.25 | 7.38 | 7.38 | 0.61% | 171,284 |
| Sep 26, 2024 | 7.66 | 7.67 | 7.33 | 7.33 | 7.33 | -3.30% | 267,520 |
| Sep 25, 2024 | 7.39 | 7.61 | 7.37 | 7.58 | 7.58 | 2.29% | 288,762 |
| Sep 24, 2024 | 7.59 | 7.60 | 7.32 | 7.41 | 7.41 | -2.11% | 405,966 |
| Sep 23, 2024 | 7.78 | 7.84 | 7.55 | 7.57 | 7.57 | -2.32% | 249,715 |
| Sep 20, 2024 | 8.00 | 8.04 | 7.74 | 7.75 | 7.75 | -3.37% | 582,185 |
| Sep 19, 2024 | 7.76 | 8.08 | 7.76 | 8.02 | 8.02 | 5.53% | 242,941 |
| Sep 18, 2024 | 7.71 | 7.86 | 7.34 | 7.60 | 7.60 | -1.04% | 324,257 |
| Sep 17, 2024 | 7.87 | 7.92 | 7.66 | 7.68 | 7.68 | -2.17% | 202,809 |
| Sep 16, 2024 | 8.00 | 8.09 | 7.74 | 7.85 | 7.85 | -1.38% | 234,598 |
| Sep 13, 2024 | 8.18 | 8.18 | 7.82 | 7.96 | 7.96 | -1.61% | 271,984 |
| Sep 12, 2024 | 7.92 | 8.29 | 7.67 | 8.09 | 8.09 | 2.73% | 473,008 |
| Sep 11, 2024 | 7.89 | 8.13 | 7.06 | 7.88 | 7.88 | -0.44% | 1,153,316 |
| Sep 10, 2024 | 8.14 | 8.14 | 7.68 | 7.91 | 7.91 | -1.12% | 439,175 |
| Sep 9, 2024 | 7.82 | 8.42 | 7.80 | 8.00 | 8.00 | 4.58% | 317,699 |
| Sep 6, 2024 | 7.70 | 7.73 | 7.49 | 7.65 | 7.65 | -1.67% | 178,754 |
| Sep 5, 2024 | 7.76 | 7.89 | 7.61 | 7.78 | 7.78 | 0.52% | 150,084 |
| Sep 4, 2024 | 8.03 | 8.06 | 7.70 | 7.74 | 7.74 | -4.44% | 142,868 |
| Sep 3, 2024 | 7.94 | 8.26 | 7.94 | 8.10 | 8.10 | 1.12% | 259,533 |
| Aug 30, 2024 | 8.00 | 8.03 | 7.90 | 8.01 | 8.01 | 0.50% | 112,528 |
| Aug 29, 2024 | 7.98 | 8.10 | 7.84 | 7.97 | 7.97 | -0.25% | 164,019 |
| Aug 28, 2024 | 8.04 | 8.23 | 7.96 | 7.99 | 7.99 | -0.25% | 243,239 |
| Aug 27, 2024 | 8.21 | 8.32 | 7.97 | 8.01 | 8.01 | -3.14% | 248,099 |
| Aug 26, 2024 | 8.56 | 8.69 | 8.23 | 8.27 | 8.27 | -2.59% | 307,794 |
| Aug 23, 2024 | 8.24 | 8.50 | 8.24 | 8.49 | 8.49 | 3.28% | 248,142 |
| Aug 22, 2024 | 8.31 | 8.39 | 8.20 | 8.22 | 8.22 | -1.20% | 132,051 |
| Aug 21, 2024 | 8.38 | 8.48 | 8.14 | 8.32 | 8.32 | 0.97% | 229,215 |
| Aug 20, 2024 | 8.32 | 8.37 | 8.07 | 8.24 | 8.24 | -1.20% | 229,117 |
| Aug 19, 2024 | 8.15 | 8.37 | 8.05 | 8.34 | 8.34 | 3.47% | 206,359 |
| Aug 16, 2024 | 8.03 | 8.19 | 7.92 | 8.06 | 8.06 | 1.13% | 335,320 |
| Aug 15, 2024 | 8.33 | 8.44 | 7.88 | 7.97 | 7.97 | -2.80% | 371,307 |
| Aug 14, 2024 | 8.21 | 8.52 | 8.04 | 8.20 | 8.20 | 5.53% | 613,134 |
| Aug 13, 2024 | 7.32 | 7.77 | 7.29 | 7.77 | 7.77 | 7.02% | 202,731 |
| Aug 12, 2024 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | -3.07% | 142,499 |
| Aug 9, 2024 | 7.57 | 7.63 | 7.46 | 7.49 | 7.49 | -1.32% | 120,683 |
| Aug 8, 2024 | 7.26 | 7.63 | 7.25 | 7.59 | 7.59 | 5.12% | 594,635 |
| Aug 7, 2024 | 7.23 | 7.28 | 7.09 | 7.22 | 7.22 | 0.70% | 175,120 |
| Aug 6, 2024 | 6.94 | 7.20 | 6.94 | 7.17 | 7.17 | 3.46% | 224,159 |
| Aug 5, 2024 | 6.88 | 7.06 | 6.64 | 6.93 | 6.93 | -5.59% | 553,054 |
| Aug 2, 2024 | 7.40 | 7.45 | 7.11 | 7.34 | 7.34 | -3.04% | 333,599 |
| Aug 1, 2024 | 7.62 | 7.80 | 7.56 | 7.57 | 7.57 | -0.66% | 300,705 |
| Jul 31, 2024 | 7.38 | 7.69 | 7.33 | 7.62 | 7.62 | 4.38% | 183,039 |
| Jul 30, 2024 | 7.42 | 7.43 | 7.20 | 7.30 | 7.30 | -1.48% | 135,788 |
| Jul 29, 2024 | 7.55 | 7.67 | 7.36 | 7.41 | 7.41 | -1.85% | 191,926 |
| Jul 26, 2024 | 7.62 | 7.74 | 7.40 | 7.55 | 7.55 | 0.40% | 195,555 |
| Jul 25, 2024 | 7.35 | 7.58 | 7.15 | 7.52 | 7.52 | 2.31% | 448,509 |
| Jul 24, 2024 | 7.75 | 7.78 | 7.32 | 7.35 | 7.35 | -4.67% | 282,818 |
| Jul 23, 2024 | 8.05 | 8.05 | 7.58 | 7.71 | 7.71 | -3.50% | 329,867 |
| Jul 22, 2024 | 8.21 | 8.26 | 7.88 | 7.99 | 7.99 | -1.96% | 476,429 |
| Jul 19, 2024 | 8.14 | 8.37 | 8.06 | 8.15 | 8.15 | 0.37% | 361,874 |
| Jul 18, 2024 | 7.99 | 8.27 | 7.98 | 8.12 | 8.12 | 1.50% | 729,318 |
| Jul 17, 2024 | 7.67 | 8.10 | 7.54 | 8.00 | 8.00 | 4.30% | 696,852 |
| Jul 16, 2024 | 7.89 | 7.99 | 7.66 | 7.67 | 7.67 | -1.67% | 327,343 |
| Jul 15, 2024 | 7.44 | 7.85 | 7.43 | 7.80 | 7.80 | 5.41% | 532,574 |
| Jul 12, 2024 | 7.20 | 7.50 | 7.13 | 7.40 | 7.40 | 3.64% | 443,095 |
| Jul 11, 2024 | 7.06 | 7.28 | 7.01 | 7.14 | 7.14 | 1.71% | 316,783 |
| Jul 10, 2024 | 7.00 | 7.14 | 6.98 | 7.02 | 7.02 | 0.72% | 413,704 |
| Jul 9, 2024 | 7.42 | 7.47 | 6.95 | 6.97 | 6.97 | -6.32% | 330,737 |
| Jul 8, 2024 | 7.78 | 7.84 | 7.41 | 7.44 | 7.44 | -3.75% | 617,563 |
| Jul 5, 2024 | 7.48 | 7.75 | 7.35 | 7.73 | 7.73 | 3.20% | 476,374 |
| Jul 3, 2024 | 6.82 | 7.60 | 6.81 | 7.49 | 7.49 | 9.50% | 632,897 |
| Jul 2, 2024 | 6.45 | 6.89 | 6.45 | 6.84 | 6.84 | 5.56% | 438,020 |